Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2022 | USD | 4.42 | 4.42 | 3.443 | 3.63 | 3.63 | +0.28 (+8.36%) | 5,195,500 |
10 May 2022 | USD | 3.68 | 3.83 | 3.27 | 3.35 | 3.35 | -0.21 (-5.90%) | 2,998,300 |
9 May 2022 | USD | 3.57 | 3.76 | 3.51 | 3.56 | 3.56 | -0.18 (-4.81%) | 3,512,600 |
6 May 2022 | USD | 3.71 | 3.84 | 3.5 | 3.74 | 3.74 | -0.03 (-0.80%) | 2,327,600 |
5 May 2022 | USD | 4 | 4.09 | 3.68 | 3.77 | 3.77 | -0.32 (-7.82%) | 1,961,000 |
4 May 2022 | USD | 3.88 | 4.14 | 3.63 | 4.09 | 4.09 | +0.2 (+5.14%) | 2,081,900 |
3 May 2022 | USD | 3.89 | 3.96 | 3.7 | 3.89 | 3.89 | -0.03 (-0.77%) | 2,087,500 |
2 May 2022 | USD | 3.69 | 4.01 | 3.57 | 3.92 | 3.92 | +0.22 (+5.95%) | 2,455,900 |
29 Apr 2022 | USD | 3.95 | 4.17 | 3.61 | 3.7 | 3.7 | -0.32 (-7.96%) | 1,798,600 |
28 Apr 2022 | USD | 3.91 | 4.14 | 3.71 | 4.02 | 4.02 | +0.13 (+3.34%) | 2,444,400 |
27 Apr 2022 | USD | 3.97 | 4.15 | 3.88 | 3.89 | 3.89 | -0.13 (-3.23%) | 1,470,600 |
26 Apr 2022 | USD | 4.32 | 4.37 | 3.99 | 4.02 | 4.02 | -0.38 (-8.64%) | 2,068,800 |
25 Apr 2022 | USD | 4.3 | 4.41 | 4.25 | 4.4 | 4.4 | +0.05 (+1.15%) | 1,922,100 |
22 Apr 2022 | USD | 4.73 | 4.79 | 4.31 | 4.35 | 4.35 | -0.45 (-9.38%) | 2,059,400 |
21 Apr 2022 | USD | 5.2 | 5.33 | 4.73 | 4.8 | 4.8 | -0.26 (-5.14%) | 3,311,800 |
20 Apr 2022 | USD | 5.24 | 5.24 | 4.83 | 5.06 | 5.06 | -0.13 (-2.50%) | 2,905,000 |
19 Apr 2022 | USD | 5.1 | 5.33 | 5.02 | 5.19 | 5.19 | +0.1 (+1.96%) | 3,420,000 |
18 Apr 2022 | USD | 5.25 | 5.26 | 5 | 5.09 | 5.09 | -0.23 (-4.32%) | 1,252,600 |
14 Apr 2022 | USD | 5.7 | 5.73 | 5.21 | 5.32 | 5.32 | -0.3 (-5.34%) | 1,538,900 |
13 Apr 2022 | USD | 5.53 | 5.67 | 5.34 | 5.62 | 5.62 | +0.07 (+1.26%) | 1,310,900 |
12 Apr 2022 | USD | 6.19 | 6.2 | 5.42 | 5.55 | 5.55 | -0.39 (-6.57%) | 1,866,800 |
11 Apr 2022 | USD | 5.73 | 6.07 | 5.6 | 5.94 | 5.94 | +0.12 (+2.06%) | 2,054,800 |
8 Apr 2022 | USD | 6.05 | 6.2 | 5.77 | 5.82 | 5.82 | -0.26 (-4.28%) | 1,115,000 |
7 Apr 2022 | USD | 6.34 | 6.54 | 5.87 | 6.08 | 6.08 | -0.31 (-4.85%) | 1,588,100 |
6 Apr 2022 | USD | 6.65 | 6.68 | 6.27 | 6.39 | 6.39 | -0.44 (-6.44%) | 1,743,900 |
5 Apr 2022 | USD | 7.34 | 7.34 | 6.755 | 6.83 | 6.83 | -0.49 (-6.69%) | 1,119,600 |
4 Apr 2022 | USD | 6.72 | 7.42 | 6.66 | 7.32 | 7.32 | +0.58 (+8.61%) | 1,817,600 |
1 Apr 2022 | USD | 6.95 | 7.06 | 6.52 | 6.74 | 6.74 | -0.205 (-2.95%) | 2,151,600 |
31 Mar 2022 | USD | 7.04 | 7.23 | 6.855 | 6.945 | 6.945 | -0.185 (-2.59%) | 1,515,600 |
30 Mar 2022 | USD | 7.84 | 7.84 | 7.07 | 7.13 | 7.13 | -0.83 (-10.43%) | 1,160,300 |